Bank Cimb Niaga Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,750.00 | 1,755.00 | 1,730.00 | 1,730.00 | 1,579.54 | 3,500,500 |
| 2025-11-03 | 1,755.00 | 1,755.00 | 1,740.00 | 1,750.00 | 1,597.80 | 3,539,300 |
| 2025-10-31 | 1,740.00 | 1,755.00 | 1,725.00 | 1,745.00 | 1,593.23 | 6,060,500 |
| 2025-10-30 | 1,720.00 | 1,750.00 | 1,715.00 | 1,735.00 | 1,584.10 | 10,875,200 |
| 2025-10-29 | 1,700.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,565.84 | 1,325,800 |
| 2025-10-28 | 1,710.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,552.15 | 1,092,000 |
| 2025-10-27 | 1,720.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,552.15 | 4,013,500 |
| 2025-10-24 | 1,705.00 | 1,715.00 | 1,705.00 | 1,705.00 | 1,556.71 | 2,397,200 |
| 2025-10-23 | 1,695.00 | 1,705.00 | 1,695.00 | 1,705.00 | 1,556.71 | 3,968,800 |
| 2025-10-22 | 1,700.00 | 1,720.00 | 1,695.00 | 1,695.00 | 1,547.58 | 2,502,300 |
| 2025-10-21 | 1,715.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,552.15 | 5,069,900 |
| 2025-10-20 | 1,670.00 | 1,725.00 | 1,670.00 | 1,705.00 | 1,556.71 | 6,433,100 |
| 2025-10-17 | 1,700.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,524.75 | 5,517,200 |
| 2025-10-16 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,552.15 | 2,838,100 |
| 2025-10-15 | 1,695.00 | 1,765.00 | 1,660.00 | 1,765.00 | 1,611.49 | 9,691,500 |
| 2025-10-14 | 1,695.00 | 1,715.00 | 1,680.00 | 1,685.00 | 1,538.45 | 2,994,800 |
| 2025-10-13 | 1,700.00 | 1,700.00 | 1,685.00 | 1,695.00 | 1,547.58 | 1,898,300 |
| 2025-10-10 | 1,705.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,552.15 | 2,620,800 |
| 2025-10-09 | 1,705.00 | 1,725.00 | 1,685.00 | 1,710.00 | 1,561.28 | 5,627,100 |
| 2025-10-08 | 1,695.00 | 1,705.00 | 1,685.00 | 1,705.00 | 1,556.71 | 7,698,800 |
| 2025-10-07 | 1,695.00 | 1,705.00 | 1,685.00 | 1,695.00 | 1,547.58 | 5,521,400 |
| 2025-10-06 | 1,700.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,547.58 | 3,252,700 |
| 2025-10-03 | 1,680.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,552.15 | 4,717,900 |
| 2025-10-02 | 1,685.00 | 1,685.00 | 1,665.00 | 1,680.00 | 1,533.89 | 4,834,100 |
| 2025-10-01 | 1,700.00 | 1,700.00 | 1,675.00 | 1,675.00 | 1,529.32 | 3,844,100 |
| 2025-09-30 | 1,700.00 | 1,705.00 | 1,685.00 | 1,695.00 | 1,547.58 | 4,981,300 |
| 2025-09-29 | 1,695.00 | 1,705.00 | 1,695.00 | 1,700.00 | 1,552.15 | 1,188,900 |
| 2025-09-26 | 1,700.00 | 1,700.00 | 1,685.00 | 1,695.00 | 1,547.58 | 2,799,300 |
| 2025-09-25 | 1,705.00 | 1,710.00 | 1,695.00 | 1,695.00 | 1,547.58 | 1,552,500 |
| 2025-09-24 | 1,705.00 | 1,705.00 | 1,695.00 | 1,700.00 | 1,552.15 | 3,059,700 |
| 2025-09-23 | 1,700.00 | 1,705.00 | 1,695.00 | 1,700.00 | 1,552.15 | 2,765,300 |
| 2025-09-22 | 1,710.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,552.15 | 3,646,600 |
| 2025-09-19 | 1,720.00 | 1,730.00 | 1,700.00 | 1,705.00 | 1,556.71 | 3,987,200 |
| 2025-09-18 | 1,725.00 | 1,735.00 | 1,710.00 | 1,720.00 | 1,570.41 | 2,215,200 |
| 2025-09-17 | 1,725.00 | 1,730.00 | 1,710.00 | 1,725.00 | 1,574.97 | 2,379,800 |
| 2025-09-16 | 1,730.00 | 1,740.00 | 1,715.00 | 1,725.00 | 1,574.97 | 2,406,500 |
| 2025-09-15 | 1,715.00 | 1,735.00 | 1,715.00 | 1,730.00 | 1,579.54 | 3,140,600 |
| 2025-09-12 | 1,705.00 | 1,725.00 | 1,705.00 | 1,715.00 | 1,565.84 | 2,704,600 |
| 2025-09-11 | 1,700.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,556.71 | 1,858,400 |
| 2025-09-10 | 1,695.00 | 1,700.00 | 1,690.00 | 1,695.00 | 1,547.58 | 2,767,700 |
| 2025-09-09 | 1,700.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,543.02 | 5,047,000 |
| 2025-09-08 | 1,710.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,556.71 | 3,361,000 |
| 2025-09-05 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,561.28 | 0 |
| 2025-09-04 | 1,695.00 | 1,710.00 | 1,695.00 | 1,710.00 | 1,561.28 | 1,409,100 |
| 2025-09-03 | 1,700.00 | 1,710.00 | 1,695.00 | 1,695.00 | 1,547.58 | 2,888,100 |
| 2025-09-02 | 1,710.00 | 1,725.00 | 1,690.00 | 1,695.00 | 1,547.58 | 6,260,100 |
| 2025-09-01 | 1,690.00 | 1,705.00 | 1,660.00 | 1,700.00 | 1,552.15 | 6,619,800 |
| 2025-08-29 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,552.15 | 7,260,100 |
| 2025-08-28 | 1,725.00 | 1,735.00 | 1,720.00 | 1,720.00 | 1,570.41 | 1,615,300 |
| 2025-08-27 | 1,725.00 | 1,735.00 | 1,715.00 | 1,725.00 | 1,574.97 | 2,696,800 |
| 2025-08-26 | 1,730.00 | 1,740.00 | 1,725.00 | 1,725.00 | 1,574.97 | 2,993,700 |
| 2025-08-25 | 1,730.00 | 1,740.00 | 1,730.00 | 1,730.00 | 1,579.54 | 2,433,700 |
| 2025-08-22 | 1,740.00 | 1,740.00 | 1,725.00 | 1,725.00 | 1,574.97 | 1,341,100 |
| 2025-08-21 | 1,740.00 | 1,750.00 | 1,725.00 | 1,725.00 | 1,574.97 | 3,577,000 |
| 2025-08-20 | 1,740.00 | 1,740.00 | 1,720.00 | 1,740.00 | 1,588.67 | 2,841,600 |
| 2025-08-19 | 1,715.00 | 1,730.00 | 1,710.00 | 1,720.00 | 1,570.41 | 3,343,200 |
| 2025-08-18 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,565.84 | 0 |
| 2025-08-15 | 1,725.00 | 1,735.00 | 1,715.00 | 1,715.00 | 1,565.84 | 3,326,300 |
| 2025-08-14 | 1,730.00 | 1,735.00 | 1,720.00 | 1,725.00 | 1,574.97 | 2,498,000 |
| 2025-08-13 | 1,735.00 | 1,750.00 | 1,720.00 | 1,730.00 | 1,579.54 | 5,263,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 161.7700 IDR |
| 2025-04-24 | 155.7300 IDR |
| 2024-04-22 | 122.6700 IDR |
| 2023-04-26 | 115.1600 IDR |
| 2023-04-18 | 100,000.0000 IDR |
| 2022-04-20 | 94.0700 IDR |
| 2021-04-20 | 44.0600 IDR |
| 2020-04-21 | 55.3900 IDR |
| 2019-04-26 | 27.9336 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.